(Login BolsaPT & Canal Forex) |
|
 Hartford Financia - [Ticker: HIG] |     | | Última Trade | 43,660 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.53 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,340 x 900 - 55,350 x 200 | EPS | 0,00 | | Abertura | 44,530 | PER | 0,00% | | Máximo | 44,740 | Pagamento Dividendo | | | Mínimo | 43,502 | Data Ex-Dividendo | | | Fecho Anterior | 44,190 | Yield | | | Volume | 724.848 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HIG de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 72,98 | 73,04 | 70,91 | 71,00 | 1.764.100 | | 2008-04-15 | 00:00:00 | 71,32 | 72,33 | 70,84 | 71,53 | 1.562.200 | | 2008-04-16 | 00:00:00 | 72,00 | 73,50 | 71,97 | 73,50 | 1.779.600 | | 2008-04-17 | 00:00:00 | 73,42 | 74,74 | 72,00 | 74,12 | 1.493.500 | | 2008-04-18 | 00:00:00 | 75,22 | 76,61 | 75,03 | 75,71 | 2.026.700 | | 2008-04-21 | 00:00:00 | 74,73 | 75,10 | 73,48 | 73,81 | 1.498.200 | | 2008-04-22 | 00:00:00 | 73,31 | 73,66 | 72,38 | 72,98 | 1.423.500 | | 2008-04-23 | 00:00:00 | 73,07 | 73,30 | 69,59 | 70,37 | 4.381.500 | | 2008-04-24 | 00:00:00 | 70,98 | 72,05 | 70,22 | 71,48 | 3.576.700 | | 2008-04-25 | 00:00:00 | 71,84 | 72,16 | 70,90 | 72,16 | 2.165.900 | | 2008-04-28 | 00:00:00 | 72,60 | 72,60 | 70,82 | 71,81 | 2.122.800 | | 2008-04-29 | 00:00:00 | 71,00 | 74,13 | 70,78 | 72,37 | 2.980.800 | | 2008-04-30 | 00:00:00 | 72,37 | 72,62 | 71,27 | 71,27 | 2.885.800 | | 2008-05-01 | 00:00:00 | 71,62 | 74,85 | 71,26 | 74,56 | 3.266.500 | | 2008-05-02 | 00:00:00 | 75,73 | 76,40 | 74,74 | 75,42 | 2.036.100 | | 2008-05-05 | 00:00:00 | 75,15 | 75,35 | 73,25 | 73,34 | 2.179.500 | | 2008-05-06 | 00:00:00 | 72,88 | 73,00 | 71,60 | 72,57 | 3.471.100 | | 2008-05-07 | 00:00:00 | 72,75 | 72,75 | 69,67 | 69,94 | 3.556.900 | | 2008-05-08 | 00:00:00 | 70,77 | 70,77 | 68,37 | 68,48 | 2.800.400 | | 2008-05-09 | 00:00:00 | 68,00 | 69,92 | 67,80 | 68,35 | 2.256.700 | | 2008-05-12 | 00:00:00 | 68,40 | 69,67 | 68,37 | 69,28 | 1.730.100 | | 2008-05-13 | 00:00:00 | 69,60 | 69,85 | 68,32 | 68,65 | 2.922.500 | | 2008-05-14 | 00:00:00 | 69,24 | 70,71 | 68,65 | 69,89 | 1.964.000 | | 2008-05-15 | 00:00:00 | 69,80 | 70,62 | 68,93 | 70,34 | 2.172.100 | | 2008-05-16 | 00:00:00 | 70,27 | 70,88 | 69,95 | 70,57 | 1.958.200 | | 2008-05-19 | 00:00:00 | 70,38 | 71,34 | 70,13 | 70,51 | 1.582.500 | | 2008-05-20 | 00:00:00 | 70,30 | 70,30 | 69,01 | 69,35 | 2.052.300 | | 2008-05-21 | 00:00:00 | 69,34 | 70,10 | 69,04 | 69,07 | 3.466.000 | | 2008-05-22 | 00:00:00 | 69,12 | 70,90 | 69,10 | 70,88 | 2.433.300 | | 2008-05-23 | 00:00:00 | 70,39 | 70,65 | 69,51 | 69,71 | 1.984.700 | | 2008-05-27 | 00:00:00 | 69,56 | 70,74 | 69,44 | 70,41 | 2.608.100 | | 2008-05-28 | 00:00:00 | 70,37 | 70,85 | 69,60 | 70,39 | 2.925.200 | | 2008-05-29 | 00:00:00 | 70,11 | 72,00 | 68,19 | 71,49 | 2.118.100 | | 2008-05-30 | 00:00:00 | 71,32 | 71,72 | 70,79 | 71,07 | 1.669.500 | | 2008-06-02 | 00:00:00 | 70,69 | 71,26 | 69,79 | 70,59 | 2.598.100 | | 2008-06-03 | 00:00:00 | 70,84 | 71,94 | 70,82 | 71,54 | 2.800.900 | | 2008-06-04 | 00:00:00 | 71,49 | 72,19 | 70,43 | 70,71 | 2.669.700 | | 2008-06-05 | 00:00:00 | 71,27 | 73,53 | 70,96 | 73,27 | 2.480.200 | | 2008-06-06 | 00:00:00 | 72,13 | 72,99 | 70,71 | 70,93 | 4.480.800 | | 2008-06-09 | 00:00:00 | 70,94 | 72,36 | 70,58 | 71,08 | 2.853.400 | | 2008-06-10 | 00:00:00 | 70,43 | 72,45 | 70,43 | 71,97 | 2.583.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
